KCI Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,500.00 | 8,650.00 | 8,440.00 | 8,650.00 | 7,535.25 | 10,573 |
| 2022-02-17 | 8,500.00 | 8,570.00 | 8,410.00 | 8,500.00 | 7,404.58 | 14,112 |
| 2022-02-16 | 8,320.00 | 8,430.00 | 8,300.00 | 8,430.00 | 7,343.60 | 8,112 |
| 2022-02-15 | 8,290.00 | 8,400.00 | 8,240.00 | 8,240.00 | 7,178.09 | 7,811 |
| 2022-02-14 | 8,280.00 | 8,440.00 | 8,280.00 | 8,330.00 | 7,256.49 | 24,886 |
| 2022-02-11 | 8,590.00 | 8,640.00 | 8,550.00 | 8,600.00 | 7,491.69 | 17,223 |
| 2022-02-10 | 8,720.00 | 8,720.00 | 8,590.00 | 8,630.00 | 7,517.83 | 14,128 |
| 2022-02-09 | 8,530.00 | 8,680.00 | 8,530.00 | 8,660.00 | 7,543.96 | 14,501 |
| 2022-02-08 | 8,550.00 | 8,610.00 | 8,490.00 | 8,520.00 | 7,422.00 | 11,806 |
| 2022-02-07 | 8,470.00 | 8,550.00 | 8,420.00 | 8,550.00 | 7,448.14 | 27,842 |
| 2022-02-04 | 8,340.00 | 8,440.00 | 8,320.00 | 8,440.00 | 7,352.31 | 13,846 |
| 2022-02-03 | 8,450.00 | 8,450.00 | 8,260.00 | 8,330.00 | 7,256.49 | 16,691 |
| 2022-01-28 | 7,980.00 | 8,260.00 | 7,980.00 | 8,260.00 | 7,195.51 | 20,620 |
| 2022-01-27 | 8,330.00 | 8,340.00 | 7,980.00 | 8,120.00 | 7,073.55 | 43,610 |
| 2022-01-26 | 8,360.00 | 8,470.00 | 8,290.00 | 8,340.00 | 7,265.20 | 17,168 |
| 2022-01-25 | 8,490.00 | 8,510.00 | 8,240.00 | 8,360.00 | 7,282.62 | 21,209 |
| 2022-01-24 | 8,640.00 | 8,660.00 | 8,400.00 | 8,530.00 | 7,430.71 | 17,011 |
| 2022-01-21 | 8,800.00 | 8,820.00 | 8,660.00 | 8,710.00 | 7,587.52 | 15,908 |
| 2022-01-20 | 8,810.00 | 8,850.00 | 8,750.00 | 8,800.00 | 7,665.92 | 3,805 |
| 2022-01-19 | 8,750.00 | 8,880.00 | 8,750.00 | 8,860.00 | 7,718.19 | 7,544 |
| 2022-01-18 | 8,900.00 | 8,920.00 | 8,730.00 | 8,860.00 | 7,718.19 | 10,765 |
| 2022-01-17 | 8,940.00 | 9,000.00 | 8,790.00 | 8,920.00 | 7,770.45 | 11,110 |
| 2022-01-14 | 9,000.00 | 9,060.00 | 8,940.00 | 9,000.00 | 7,840.14 | 13,465 |
| 2022-01-13 | 9,090.00 | 9,100.00 | 8,990.00 | 9,070.00 | 7,901.12 | 6,724 |
| 2022-01-12 | 9,000.00 | 9,080.00 | 8,980.00 | 9,080.00 | 7,909.83 | 9,683 |
| 2022-01-11 | 9,000.00 | 9,080.00 | 8,920.00 | 9,080.00 | 7,909.83 | 7,049 |
| 2022-01-10 | 9,200.00 | 9,200.00 | 9,040.00 | 9,090.00 | 7,918.55 | 13,797 |
| 2022-01-07 | 9,080.00 | 9,160.00 | 9,040.00 | 9,160.00 | 7,979.52 | 16,198 |
| 2022-01-06 | 9,130.00 | 9,220.00 | 9,000.00 | 9,080.00 | 7,909.83 | 22,878 |
| 2022-01-05 | 9,140.00 | 9,280.00 | 8,920.00 | 9,250.00 | 8,057.93 | 106,343 |
| 2022-01-04 | 9,160.00 | 9,180.00 | 9,040.00 | 9,180.00 | 7,996.95 | 20,328 |
| 2022-01-03 | 9,180.00 | 9,200.00 | 9,090.00 | 9,160.00 | 7,979.52 | 9,621 |
| 2021-12-30 | 9,130.00 | 9,180.00 | 9,120.00 | 9,180.00 | 7,996.95 | 5,962 |
| 2021-12-29 | 9,180.00 | 9,200.00 | 9,130.00 | 9,180.00 | 7,996.95 | 9,039 |
| 2021-12-28 | 9,170.00 | 9,220.00 | 9,140.00 | 9,190.00 | 7,831.43 | 33,626 |
| 2021-12-27 | 9,290.00 | 9,290.00 | 9,090.00 | 9,170.00 | 7,814.39 | 25,398 |
| 2021-12-24 | 9,280.00 | 9,280.00 | 9,170.00 | 9,240.00 | 7,874.04 | 7,948 |
| 2021-12-23 | 9,210.00 | 9,300.00 | 9,100.00 | 9,280.00 | 7,908.13 | 18,163 |
| 2021-12-22 | 9,180.00 | 9,230.00 | 9,080.00 | 9,180.00 | 7,822.91 | 11,168 |
| 2021-12-21 | 9,190.00 | 9,220.00 | 9,150.00 | 9,170.00 | 7,814.39 | 27,736 |
| 2021-12-20 | 9,250.00 | 9,290.00 | 9,180.00 | 9,260.00 | 7,891.09 | 9,274 |
| 2021-12-17 | 9,210.00 | 9,280.00 | 9,210.00 | 9,240.00 | 7,874.04 | 17,381 |
| 2021-12-16 | 9,250.00 | 9,270.00 | 9,150.00 | 9,240.00 | 7,874.04 | 10,165 |
| 2021-12-15 | 9,200.00 | 9,260.00 | 9,200.00 | 9,250.00 | 7,882.56 | 16,442 |
| 2021-12-14 | 9,200.00 | 9,270.00 | 9,180.00 | 9,220.00 | 7,857.00 | 11,322 |
| 2021-12-13 | 9,270.00 | 9,320.00 | 9,210.00 | 9,220.00 | 7,857.00 | 11,623 |
| 2021-12-10 | 9,350.00 | 9,430.00 | 9,230.00 | 9,280.00 | 7,908.13 | 16,643 |
| 2021-12-09 | 9,310.00 | 9,400.00 | 9,280.00 | 9,360.00 | 7,976.30 | 18,878 |
| 2021-12-08 | 9,220.00 | 9,330.00 | 9,210.00 | 9,220.00 | 7,857.00 | 30,610 |
| 2021-12-07 | 9,030.00 | 9,210.00 | 9,020.00 | 9,210.00 | 7,848.48 | 33,307 |
| 2021-12-06 | 8,820.00 | 9,000.00 | 8,670.00 | 8,970.00 | 7,643.96 | 26,747 |
| 2021-12-03 | 8,800.00 | 8,970.00 | 8,740.00 | 8,910.00 | 7,592.83 | 9,850 |
| 2021-12-02 | 8,430.00 | 9,050.00 | 8,340.00 | 8,760.00 | 7,465.00 | 9,748 |
| 2021-12-01 | 8,250.00 | 8,400.00 | 8,160.00 | 8,320.00 | 7,090.05 | 11,205 |
| 2021-11-30 | 8,640.00 | 8,720.00 | 8,210.00 | 8,250.00 | 7,030.39 | 41,029 |
| 2021-11-29 | 8,870.00 | 8,870.00 | 8,600.00 | 8,600.00 | 7,328.65 | 16,666 |
| 2021-11-26 | 9,040.00 | 9,140.00 | 8,920.00 | 8,950.00 | 7,626.91 | 12,785 |
| 2021-11-25 | 9,190.00 | 9,190.00 | 9,070.00 | 9,130.00 | 7,780.30 | 4,115 |
| 2021-11-24 | 9,200.00 | 9,200.00 | 9,060.00 | 9,110.00 | 7,763.26 | 10,243 |
| 2021-11-23 | 9,150.00 | 9,240.00 | 9,150.00 | 9,210.00 | 7,848.48 | 13,264 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.